Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.10	11.15	10.94	11.06	31,076	+0.01(+0.12%)
Jul 29, 2004	10.98	11.05	10.94	11.05	5,883	+0.22(+2.02%)
Jul 28, 2004	10.77	10.86	10.70	10.83	33,791	+0.01(+0.06%)
Jul 27, 2004	10.74	10.88	10.67	10.82	45,558	+0.29(+2.70%)
Jul 26, 2004	10.70	10.75	10.51	10.54	13,878	-0.06(-0.56%)
Jul 23, 2004	10.73	10.75	10.60	10.60	17,801	-0.21(-1.90%)
Jul 22, 2004	10.79	10.91	10.71	10.80	10,710	+0.04(+0.37%)
Jul 21, 2004	10.94	10.98	10.67	10.77	10,559	-0.07(-0.67%)
Jul 20, 2004	10.79	10.92	10.79	10.84	8,146	-0.06(-0.55%)
Jul 19, 2004	10.89	10.94	10.82	10.90	11,163	+0.04(+0.37%)
Jul 16, 2004	10.98	11.04	10.81	10.86	11,917	-0.08(-0.73%)
Jul 15, 2004	11.00	11.00	10.80	10.94	10,710	-0.11(-0.96%)
Jul 14, 2004	11.10	11.19	11.01	11.04	15,689	-0.11(-1.01%)
Jul 13, 2004	11.18	11.20	11.10	11.16	7,995	-0.05(-0.41%)
Jul 12, 2004	11.26	11.28	11.12	11.20	8,598	+0.07(+0.65%)
Jul 09, 2004	11.15	11.22	11.12	11.13	6,788	+0.05(+0.42%)
Jul 08, 2004	11.10	11.17	11.05	11.08	33,339	-0.11(-1.01%)
Jul 07, 2004	11.16	11.27	11.16	11.20	41,636	+0.05(+0.48%)
Jul 06, 2004	11.20	11.20	11.00	11.14	20,969	-0.28(-2.44%)
Jul 02, 2004	11.49	11.52	11.34	11.42	36,658	+0.03(+0.29%)
Jul 01, 2004	11.54	11.54	11.33	11.39	16,594	-0.17(-1.43%)
Jun 30, 2004	11.63	11.67	11.47	11.55	51,894	+0.08(+0.69%)
Jun 29, 2004	11.51	11.53	11.34	11.47	88,854	+0.01(+0.06%)
Jun 28, 2004	11.53	11.59	11.47	11.47	9,956	+0.18(+1.58%)
Jun 25, 2004	11.36	11.41	11.28	11.29	33,942	-0.01(-0.12%)
Jun 24, 2004	11.32	11.45	11.26	11.30	81,009	+0.01(+0.06%)
Jun 23, 2004	11.18	11.30	11.11	11.30	14,482	+0.08(+0.71%)
Jun 22, 2004	11.20	11.27	11.08	11.22	36,507	-0.11(-0.94%)
Jun 21, 2004	11.31	11.33	11.26	11.32	21,572	-0.12(-1.04%)
Jun 18, 2004	11.41	11.50	11.41	11.44	18,555	+0.03(+0.29%)
Jun 17, 2004	11.40	11.54	11.36	11.41	36,808	+0.09(+0.76%)
Jun 16, 2004	11.27	11.39	11.27	11.32	22,930	+0.19(+1.73%)
Jun 15, 2004	10.99	11.20	10.99	11.13	15,839	+0.26(+2.38%)
Jun 14, 2004	10.94	10.97	10.84	10.87	50,838	-0.40(-3.53%)
Jun 10, 2004	11.10	11.27	11.10	11.27	11,917	+0.23(+2.10%)
Jun 09, 2004	11.16	11.16	10.96	11.04	30,322	-0.25(-2.17%)
Jun 08, 2004	11.35	11.35	11.20	11.28	12,822	-0.09(-0.76%)
Jun 07, 2004	11.20	11.41	11.20	11.37	21,874	+0.32(+2.88%)
Jun 04, 2004	10.96	11.12	10.94	11.05	15,236	+0.23(+2.08%)
Jun 03, 2004	10.91	10.92	10.81	10.82	8,598	-0.27(-2.39%)
Jun 02, 2004	10.96	11.10	10.91	11.09	5,581	+0.21(+1.89%)
Jun 01, 2004	10.88	10.88	10.80	10.88	11,012	-0.16(-1.44%)
May 28, 2004	10.94	11.14	10.92	11.04	20,063	+0.00(+0.00%)
May 27, 2004	10.90	11.14	10.90	11.04	25,343	+0.37(+3.48%)
May 26, 2004	10.55	10.71	10.38	10.67	23,986	+0.09(+0.88%)
May 25, 2004	10.44	10.58	10.37	10.58	5,732	+0.14(+1.33%)
May 24, 2004	10.48	10.52	10.41	10.44	4,827	+0.10(+0.96%)
May 21, 2004	10.39	10.40	10.30	10.34	8,447	+0.16(+1.56%)
May 20, 2004	10.25	10.25	10.09	10.18	44,955	-0.21(-1.98%)
May 19, 2004	10.35	10.56	10.35	10.39	33,641	+0.42(+4.26%)
May 18, 2004	9.956	10.01	9.917	9.963	7,391	-0.01(-0.13%)
May 17, 2004	9.917	10.05	9.917	9.976	40,127	-0.11(-1.05%)
May 14, 2004	10.09	10.23	9.963	10.08	24,891	-0.04(-0.39%)
May 13, 2004	10.08	10.20	10.08	10.12	11,012	+0.01(+0.13%)
May 12, 2004	10.16	10.18	9.857	10.11	57,325	-0.01(-0.07%)
May 11, 2004	10.10	10.19	10.01	10.12	174,088	+0.12(+1.19%)
May 10, 2004	10.14	10.14	9.844	9.996	29,417	-0.31(-3.02%)
May 07, 2004	10.51	10.51	10.21	10.31	38,770	-0.32(-3.05%)
May 06, 2004	10.66	10.67	10.57	10.63	12,671	-0.27(-2.49%)
May 05, 2004	10.87	10.96	10.86	10.90	27,606	+0.13(+1.23%)
May 04, 2004	10.64	10.90	10.64	10.77	17,951	+0.25(+2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.